BIT:1PAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.72	40.65	39.71	40.40	40.40	1.81%	1,751
Dec 4, 2025	38.94	39.71	38.94	39.68	39.68	5.79%	4,142
Dec 3, 2025	37.98	37.98	37.35	37.51	37.51	-0.16%	130
Dec 2, 2025	37.15	37.72	37.15	37.57	37.57	0.54%	595
Dec 1, 2025	37.09	37.20	37.08	37.37	37.37	0.67%	585
Nov 28, 2025	36.75	37.11	36.74	37.12	37.12	0.73%	2,914
Nov 27, 2025	36.68	37.01	36.68	36.85	36.85	0.60%	1,006
Nov 26, 2025	36.35	36.49	36.22	36.63	36.63	-0.16%	795
Nov 25, 2025	36.16	36.65	36.16	36.69	36.69	1.24%	390
Nov 24, 2025	36.16	36.19	36.11	36.24	36.24	1.26%	1,079
Nov 21, 2025	35.05	35.65	35.05	35.79	35.79	1.36%	90
Nov 20, 2025	35.51	35.51	35.51	35.31	35.31	-1.06%	20
Nov 19, 2025	36.06	36.06	35.79	35.69	35.69	-1.63%	516
Nov 18, 2025	36.33	36.47	36.20	36.28	36.28	-2.50%	475
Nov 17, 2025	37.21	37.21	37.21	37.21	37.21	-0.27%	-
Nov 14, 2025	37.10	37.15	37.05	37.31	37.31	-1.06%	862
Nov 13, 2025	37.43	37.80	37.33	37.71	37.71	1.48%	436
Nov 12, 2025	36.90	37.53	36.90	37.16	37.16	2.20%	1,641
Nov 11, 2025	35.63	36.12	35.58	36.36	36.36	1.25%	939
Nov 10, 2025	36.01	36.02	35.69	35.91	35.91	1.44%	808
Nov 7, 2025	35.13	35.51	35.13	35.40	35.40	1.52%	899
Nov 6, 2025	34.99	34.99	34.99	34.87	34.87	-1.39%	15
Nov 5, 2025	34.51	35.35	34.51	35.36	35.36	2.20%	217
Nov 4, 2025	34.76	34.76	34.68	34.60	34.60	-0.94%	445
Nov 3, 2025	34.93	35.11	34.70	34.93	34.93	1.10%	416
Oct 31, 2025	34.67	34.67	34.52	34.55	34.55	-0.60%	310
Oct 30, 2025	34.91	34.91	34.74	34.76	34.76	-2.39%	620
Oct 29, 2025	35.56	35.69	35.26	35.61	35.61	1.14%	366
Oct 28, 2025	35.07	35.27	35.07	35.21	35.21	0.11%	624
Oct 27, 2025	35.16	35.27	34.89	35.17	35.17	1.15%	2,512
Oct 24, 2025	34.59	34.69	34.56	34.77	34.77	1.02%	938
Oct 23, 2025	34.59	34.59	34.50	34.42	34.42	-0.12%	68
Oct 22, 2025	34.44	34.44	34.16	34.46	34.46	-1.20%	1,485
Oct 21, 2025	34.39	35.00	34.39	34.88	34.88	0.98%	16,371
Oct 20, 2025	34.02	34.19	33.96	34.54	34.54	1.02%	1,829
Oct 17, 2025	33.63	34.30	33.63	34.19	34.19	0.68%	2,056
Oct 16, 2025	33.85	33.88	33.75	33.96	33.96	0.74%	499
Oct 15, 2025	33.82	33.82	33.57	33.71	33.71	0.18%	1,473
Oct 14, 2025	33.58	33.75	33.47	33.65	33.65	-0.27%	263
Oct 13, 2025	33.50	33.79	33.50	33.74	33.74	1.47%	1,015
Oct 10, 2025	34.13	34.13	33.87	33.25	33.25	-1.57%	807
Oct 9, 2025	33.85	34.01	33.75	33.78	33.78	-0.18%	656
Oct 8, 2025	34.37	34.37	33.60	33.84	33.84	-1.60%	1,079
Oct 7, 2025	34.15	34.53	34.02	34.39	34.39	0.26%	1,482
Oct 6, 2025	34.35	34.39	34.00	34.30	34.30	0.23%	7,194
Oct 3, 2025	34.23	34.39	34.04	34.22	34.22	0.03%	3,645
Oct 2, 2025	34.13	34.30	34.05	34.21	34.21	1.36%	2,883
Oct 1, 2025	33.38	33.88	33.38	33.75	33.75	1.02%	10,858
Sep 30, 2025	33.46	33.54	33.32	33.41	33.41	-0.03%	3,255
Sep 29, 2025	33.13	33.65	33.13	33.42	33.42	0.81%	3,915